Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 47.95 | 49.75 | 47.13 | 49.75 | 1,823,243 | +1.95(+4.08%) |
Jun 29, 2016 | 48.44 | 48.84 | 47.50 | 47.80 | 909,592 | +0.02(+0.04%) |
Jun 28, 2016 | 46.76 | 47.78 | 46.53 | 47.78 | 1,343,767 | +1.47(+3.17%) |
Jun 27, 2016 | 47.13 | 47.81 | 45.95 | 46.31 | 1,980,300 | -1.37(-2.87%) |
Jun 24, 2016 | 49.02 | 49.27 | 47.01 | 47.68 | 3,125,250 | -3.82(-7.42%) |
Jun 23, 2016 | 51.86 | 51.89 | 51.20 | 51.50 | 717,553 | +0.27(+0.53%) |
Jun 22, 2016 | 52.84 | 52.84 | 50.85 | 51.23 | 1,430,513 | -1.39(-2.64%) |
Jun 21, 2016 | 50.63 | 53.03 | 50.41 | 52.62 | 2,239,744 | +2.15(+4.26%) |
Jun 20, 2016 | 50.46 | 51.14 | 50.24 | 50.47 | 839,194 | +0.32(+0.64%) |
Jun 17, 2016 | 50.40 | 50.58 | 49.37 | 50.15 | 1,919,652 | -0.25(-0.50%) |
Jun 16, 2016 | 48.22 | 51.16 | 47.92 | 50.40 | 3,484,547 | +1.83(+3.77%) |
Jun 15, 2016 | 48.78 | 49.50 | 48.48 | 48.57 | 792,399 | -0.09(-0.18%) |
Jun 14, 2016 | 49.19 | 49.48 | 48.40 | 48.66 | 604,506 | -0.55(-1.12%) |
Jun 13, 2016 | 49.42 | 49.81 | 49.01 | 49.21 | 436,841 | -0.40(-0.81%) |
Jun 10, 2016 | 49.97 | 50.32 | 49.38 | 49.61 | 480,645 | -0.66(-1.31%) |
Jun 09, 2016 | 50.19 | 50.67 | 49.87 | 50.27 | 990,680 | +0.24(+0.48%) |
Jun 08, 2016 | 50.19 | 50.25 | 49.92 | 50.03 | 578,731 | -0.02(-0.04%) |
Jun 07, 2016 | 49.52 | 50.11 | 49.15 | 50.05 | 689,526 | +0.54(+1.09%) |
Jun 06, 2016 | 49.76 | 49.84 | 49.13 | 49.51 | 653,639 | -0.05(-0.10%) |
Jun 03, 2016 | 49.77 | 49.98 | 49.14 | 49.56 | 766,648 | -0.37(-0.74%) |
Jun 02, 2016 | 49.36 | 49.99 | 49.05 | 49.93 | 730,812 | +0.43(+0.87%) |
Jun 01, 2016 | 49.32 | 49.61 | 48.63 | 49.50 | 621,112 | +0.06(+0.12%) |
May 31, 2016 | 49.21 | 49.83 | 49.03 | 49.44 | 876,835 | +0.34(+0.69%) |
May 27, 2016 | 48.49 | 49.10 | 49.10 | 49.10 | 582,000 | +0.43(+0.88%) |
May 26, 2016 | 48.90 | 49.15 | 48.49 | 48.67 | 684,832 | -0.05(-0.10%) |
May 25, 2016 | 48.78 | 49.02 | 48.42 | 48.72 | 633,753 | +0.16(+0.33%) |
May 24, 2016 | 48.86 | 49.21 | 48.29 | 48.56 | 1,174,785 | +0.18(+0.37%) |
May 23, 2016 | 48.75 | 48.96 | 48.33 | 48.38 | 745,699 | -0.36(-0.74%) |
May 20, 2016 | 47.86 | 48.96 | 47.64 | 48.74 | 1,029,777 | +0.87(+1.82%) |
May 19, 2016 | 47.53 | 48.04 | 47.03 | 47.87 | 1,102,713 | +0.04(+0.08%) |
May 18, 2016 | 46.97 | 47.91 | 46.40 | 47.83 | 1,402,061 | +0.64(+1.36%) |
May 17, 2016 | 47.37 | 47.49 | 46.88 | 47.19 | 1,190,663 | -0.19(-0.40%) |
May 16, 2016 | 47.37 | 48.00 | 47.30 | 47.38 | 1,019,623 | +0.15(+0.32%) |
May 13, 2016 | 47.81 | 48.17 | 46.31 | 47.23 | 1,361,941 | -0.83(-1.73%) |
May 12, 2016 | 48.46 | 49.24 | 47.98 | 48.06 | 2,194,061 | -0.24(-0.50%) |
May 11, 2016 | 49.28 | 49.76 | 48.25 | 48.30 | 2,960,530 | -1.13(-2.29%) |
May 10, 2016 | 48.22 | 49.45 | 47.89 | 49.43 | 1,786,722 | +1.30(+2.70%) |
May 09, 2016 | 46.29 | 48.29 | 46.29 | 48.13 | 2,527,680 | +1.63(+3.51%) |
May 06, 2016 | 44.71 | 46.58 | 44.65 | 46.50 | 1,855,542 | +1.71(+3.82%) |
May 05, 2016 | 44.89 | 45.24 | 44.31 | 44.79 | 1,965,065 | -0.10(-0.22%) |
May 04, 2016 | 42.60 | 45.08 | 41.98 | 44.89 | 4,504,810 | +3.80(+9.25%) |
May 03, 2016 | 41.69 | 41.88 | 40.82 | 41.09 | 2,378,947 | -0.69(-1.65%) |
May 02, 2016 | 41.86 | 42.18 | 41.61 | 41.78 | 1,134,755 | -0.08(-0.19%) |
Apr 29, 2016 | 42.18 | 42.65 | 41.23 | 41.86 | 970,945 | -0.38(-0.90%) |
Apr 28, 2016 | 42.19 | 42.76 | 42.10 | 42.24 | 855,049 | -0.37(-0.87%) |
Apr 27, 2016 | 42.78 | 43.19 | 42.24 | 42.61 | 728,866 | -0.28(-0.65%) |
Apr 26, 2016 | 42.53 | 43.03 | 42.04 | 42.89 | 1,150,883 | +0.71(+1.68%) |
Apr 25, 2016 | 41.69 | 42.47 | 41.33 | 42.18 | 1,422,703 | +0.74(+1.79%) |
Apr 22, 2016 | 41.25 | 41.72 | 40.54 | 41.44 | 1,124,136 | +0.11(+0.27%) |
Apr 21, 2016 | 41.62 | 42.16 | 41.27 | 41.33 | 794,233 | -0.35(-0.84%) |
Apr 20, 2016 | 42.77 | 42.77 | 41.61 | 41.68 | 917,250 | -0.45(-1.07%) |
Apr 19, 2016 | 42.08 | 42.23 | 41.78 | 42.13 | 966,359 | +0.15(+0.36%) |
Apr 18, 2016 | 41.99 | 42.29 | 41.70 | 41.98 | 515,799 | -0.23(-0.54%) |
Apr 15, 2016 | 41.99 | 42.22 | 41.79 | 42.21 | 698,707 | +0.28(+0.67%) |
Apr 14, 2016 | 42.71 | 42.71 | 41.82 | 41.93 | 729,933 | -0.14(-0.33%) |
Apr 13, 2016 | 42.22 | 42.44 | 41.90 | 42.07 | 1,470,871 | +0.04(+0.10%) |
Apr 12, 2016 | 41.40 | 42.24 | 41.16 | 42.03 | 1,138,715 | +0.86(+2.09%) |
Apr 11, 2016 | 41.72 | 41.96 | 41.04 | 41.17 | 711,017 | -0.21(-0.51%) |
Apr 08, 2016 | 41.73 | 42.36 | 41.08 | 41.38 | 880,419 | -0.06(-0.14%) |
Apr 07, 2016 | 41.97 | 42.32 | 40.73 | 41.44 | 1,123,850 | -0.93(-2.19%) |
Apr 06, 2016 | 41.78 | 42.54 | 41.75 | 42.37 | 1,369,843 | +0.75(+1.80%) |
Apr 05, 2016 | 41.47 | 42.08 | 41.20 | 41.62 | 918,257 | -0.05(-0.12%) |
Apr 04, 2016 | 41.78 | 42.00 | 41.43 | 41.67 | 1,021,007 | -0.21(-0.50%) |
Apr 01, 2016 | 40.52 | 41.93 | 40.50 | 41.88 | 928,569 | +0.97(+2.37%) |
Mar 31, 2016 | 40.97 | 41.31 | 40.68 | 40.91 | 781,298 | -0.15(-0.37%) |
Mar 30, 2016 | 41.63 | 41.78 | 40.81 | 41.06 | 965,752 | -0.19(-0.46%) |
Mar 29, 2016 | 40.24 | 41.37 | 39.82 | 41.25 | 1,038,617 | +0.96(+2.38%) |
Mar 28, 2016 | 40.32 | 40.44 | 39.82 | 40.29 | 404,921 | +0.06(+0.15%) |
Mar 24, 2016 | 39.87 | 40.23 | 40.23 | 40.23 | 635,500 | +0.15(+0.37%) |
Mar 23, 2016 | 40.76 | 40.77 | 39.84 | 40.08 | 704,148 | -0.78(-1.91%) |
Mar 22, 2016 | 41.41 | 41.65 | 40.41 | 40.86 | 1,202,280 | -0.60(-1.45%) |
Mar 21, 2016 | 40.84 | 41.68 | 40.84 | 41.46 | 1,623,601 | +0.52(+1.27%) |
Mar 18, 2016 | 40.82 | 41.28 | 40.61 | 40.94 | 1,383,792 | +0.04(+0.10%) |
Mar 17, 2016 | 39.85 | 41.07 | 39.46 | 40.90 | 1,193,155 | +1.05(+2.63%) |
Mar 16, 2016 | 39.76 | 40.30 | 39.28 | 39.85 | 896,737 | +0.01(+0.03%) |
Mar 15, 2016 | 40.36 | 40.67 | 39.46 | 39.84 | 1,206,928 | -0.91(-2.23%) |
Mar 14, 2016 | 40.63 | 40.98 | 40.36 | 40.75 | 1,442,173 | +0.28(+0.69%) |
Mar 11, 2016 | 40.20 | 40.58 | 39.81 | 40.47 | 1,115,805 | +0.60(+1.50%) |
Mar 10, 2016 | 39.64 | 40.14 | 39.29 | 39.87 | 1,855,789 | +0.23(+0.58%) |
Mar 09, 2016 | 39.16 | 39.71 | 39.00 | 39.64 | 1,490,066 | +0.73(+1.88%) |
Mar 08, 2016 | 39.05 | 39.53 | 38.11 | 38.91 | 2,502,612 | -0.39(-0.99%) |
Mar 07, 2016 | 38.45 | 40.01 | 38.28 | 39.30 | 2,382,696 | +0.67(+1.73%) |
Mar 04, 2016 | 38.04 | 39.02 | 38.04 | 38.63 | 1,232,075 | +0.71(+1.87%) |
Mar 03, 2016 | 37.29 | 38.09 | 37.25 | 37.92 | 997,022 | +0.40(+1.07%) |
Mar 02, 2016 | 37.17 | 37.58 | 36.64 | 37.52 | 564,354 | +0.29(+0.78%) |
Mar 01, 2016 | 37.32 | 37.64 | 36.83 | 37.23 | 695,430 | +0.26(+0.70%) |
Feb 29, 2016 | 37.25 | 37.25 | 36.58 | 36.97 | 1,561,261 | -0.42(-1.12%) |
Feb 26, 2016 | 36.82 | 37.54 | 36.69 | 37.39 | 772,039 | +0.85(+2.33%) |
Feb 25, 2016 | 35.68 | 36.69 | 35.63 | 36.54 | 983,348 | +1.09(+3.07%) |
Feb 24, 2016 | 35.14 | 35.55 | 34.35 | 35.45 | 1,626,050 | -0.86(-2.37%) |
Feb 23, 2016 | 36.37 | 36.73 | 36.06 | 36.31 | 907,755 | -0.45(-1.22%) |
Feb 22, 2016 | 36.95 | 37.50 | 36.59 | 36.76 | 1,196,328 | +0.26(+0.71%) |
Feb 19, 2016 | 37.33 | 37.37 | 36.41 | 36.50 | 1,181,725 | -1.08(-2.87%) |
Feb 18, 2016 | 37.24 | 37.99 | 36.90 | 37.58 | 1,180,928 | +0.31(+0.83%) |
Feb 17, 2016 | 36.92 | 38.24 | 36.64 | 37.27 | 1,422,858 | +0.54(+1.47%) |
Feb 16, 2016 | 36.05 | 36.91 | 35.71 | 36.73 | 1,211,425 | +1.26(+3.55%) |
Feb 12, 2016 | 34.39 | 35.47 | 35.47 | 35.47 | 952,500 | +1.53(+4.51%) |
Feb 11, 2016 | 33.90 | 34.77 | 33.39 | 33.94 | 1,613,104 | -0.34(-0.99%) |
Feb 10, 2016 | 34.44 | 34.99 | 34.06 | 34.28 | 1,246,427 | +0.15(+0.44%) |
Feb 09, 2016 | 33.75 | 34.51 | 33.53 | 34.13 | 1,397,130 | +0.00(+0.00%) |
Feb 08, 2016 | 35.80 | 35.82 | 33.32 | 34.13 | 1,658,685 | -2.11(-5.82%) |
Feb 05, 2016 | 36.58 | 37.60 | 36.16 | 36.24 | 1,547,114 | -0.41(-1.12%) |
Feb 04, 2016 | 35.33 | 36.69 | 35.05 | 36.65 | 1,931,246 | +1.20(+3.39%) |
Feb 03, 2016 | 35.04 | 36.02 | 34.58 | 35.45 | 1,736,110 | +0.60(+1.72%) |
Feb 02, 2016 | 35.20 | 36.63 | 33.23 | 34.85 | 3,501,173 | -2.16(-5.84%) |
Feb 01, 2016 | 36.20 | 37.21 | 35.79 | 37.01 | 2,320,768 | +0.63(+1.73%) |
Jan 29, 2016 | 34.66 | 36.57 | 34.66 | 36.38 | 2,110,264 | +1.83(+5.30%) |
Jan 28, 2016 | 34.61 | 34.91 | 33.77 | 34.55 | 1,404,073 | +0.43(+1.26%) |
Jan 27, 2016 | 34.77 | 35.12 | 33.97 | 34.12 | 1,370,974 | -0.91(-2.60%) |
Jan 26, 2016 | 33.64 | 35.72 | 33.64 | 35.03 | 2,087,823 | +1.57(+4.69%) |
Jan 25, 2016 | 34.97 | 34.98 | 33.15 | 33.46 | 2,986,253 | -1.54(-4.40%) |
Jan 22, 2016 | 36.20 | 36.41 | 33.12 | 35.00 | 4,697,201 | -1.10(-3.05%) |
Jan 21, 2016 | 36.46 | 37.29 | 35.98 | 36.10 | 1,236,621 | -0.47(-1.29%) |
Jan 20, 2016 | 35.86 | 37.02 | 34.57 | 36.57 | 1,545,102 | +0.19(+0.52%) |
Jan 19, 2016 | 36.47 | 37.03 | 36.07 | 36.38 | 1,540,244 | +0.42(+1.17%) |
Jan 15, 2016 | 35.67 | 35.96 | 35.96 | 35.96 | 1,782,600 | -0.54(-1.48%) |
Jan 14, 2016 | 36.68 | 37.11 | 35.49 | 36.50 | 1,723,666 | -0.14(-0.38%) |
Jan 13, 2016 | 38.98 | 39.50 | 36.50 | 36.64 | 2,559,826 | -2.45(-6.27%) |
Jan 12, 2016 | 37.16 | 40.64 | 36.93 | 39.09 | 3,585,963 | +2.67(+7.33%) |
Jan 11, 2016 | 36.66 | 36.80 | 35.59 | 36.42 | 1,648,788 | -0.16(-0.44%) |
Jan 08, 2016 | 37.10 | 37.41 | 36.52 | 36.58 | 1,396,180 | -0.37(-1.00%) |
Jan 07, 2016 | 37.43 | 37.90 | 36.47 | 36.95 | 2,303,316 | -1.25(-3.27%) |
Jan 06, 2016 | 39.46 | 39.69 | 38.07 | 38.20 | 1,698,509 | -1.86(-4.64%) |
Jan 05, 2016 | 39.80 | 40.15 | 38.80 | 40.06 | 1,726,999 | +0.29(+0.73%) |
Jan 04, 2016 | 39.74 | 39.99 | 39.02 | 39.77 | 1,716,752 | -0.62(-1.54%) |
Dec 31, 2015 | 40.61 | 40.39 | 40.39 | 40.39 | 1,379,100 | -0.49(-1.20%) |
Dec 30, 2015 | 40.88 | 41.15 | 40.51 | 40.88 | 1,143,502 | -0.19(-0.46%) |
Dec 29, 2015 | 41.21 | 41.52 | 40.32 | 41.07 | 1,478,522 | -0.16(-0.39%) |
Dec 28, 2015 | 41.47 | 41.47 | 40.68 | 41.23 | 979,005 | -0.27(-0.65%) |
Dec 24, 2015 | 42.00 | 41.50 | 41.50 | 41.50 | 641,400 | -0.81(-1.91%) |
Dec 23, 2015 | 41.18 | 42.48 | 40.86 | 42.31 | 1,760,044 | +1.27(+3.09%) |
Dec 22, 2015 | 41.47 | 41.90 | 40.65 | 41.04 | 1,320,317 | -0.38(-0.92%) |
Dec 21, 2015 | 40.62 | 41.54 | 40.34 | 41.42 | 1,698,777 | +0.87(+2.15%) |
Dec 18, 2015 | 40.78 | 41.87 | 40.26 | 40.55 | 3,715,435 | -0.55(-1.34%) |
Dec 17, 2015 | 40.65 | 41.22 | 39.58 | 41.10 | 2,197,246 | +0.48(+1.18%) |
Dec 16, 2015 | 39.58 | 41.17 | 39.51 | 40.62 | 2,719,697 | +1.66(+4.26%) |
Dec 15, 2015 | 38.67 | 39.36 | 38.30 | 38.96 | 1,549,585 | +0.54(+1.41%) |
Dec 14, 2015 | 39.47 | 39.84 | 38.13 | 38.42 | 1,670,982 | -1.05(-2.66%) |
Dec 11, 2015 | 38.98 | 39.93 | 38.72 | 39.47 | 2,652,364 | +0.56(+1.44%) |
Dec 10, 2015 | 38.78 | 39.35 | 38.68 | 38.91 | 1,511,599 | +0.00(+0.00%) |
Dec 09, 2015 | 38.40 | 40.30 | 38.25 | 38.91 | 2,384,337 | +0.50(+1.30%) |
Dec 08, 2015 | 39.27 | 39.65 | 38.12 | 38.41 | 2,548,067 | -1.41(-3.54%) |
Dec 07, 2015 | 39.66 | 39.91 | 39.09 | 39.82 | 1,330,976 | +0.39(+0.99%) |
Dec 04, 2015 | 39.56 | 40.07 | 39.22 | 39.43 | 1,219,797 | -0.13(-0.33%) |
Dec 03, 2015 | 40.10 | 40.63 | 38.97 | 39.56 | 1,904,237 | -0.40(-1.00%) |
Dec 02, 2015 | 40.97 | 41.00 | 39.82 | 39.96 | 2,186,798 | -1.23(-2.99%) |
Dec 01, 2015 | 42.65 | 42.91 | 40.84 | 41.19 | 3,079,686 | -1.51(-3.54%) |
Nov 30, 2015 | 42.74 | 43.63 | 42.54 | 42.70 | 2,069,091 | +0.37(+0.87%) |
Nov 27, 2015 | 43.33 | 43.50 | 42.03 | 42.33 | 850,596 | -0.77(-1.79%) |
Nov 25, 2015 | 41.67 | 43.10 | 43.10 | 43.10 | 2,317,700 | +1.91(+4.64%) |
Nov 24, 2015 | 40.95 | 41.44 | 40.90 | 41.19 | 1,046,165 | +0.15(+0.37%) |
Nov 23, 2015 | 41.15 | 41.46 | 40.99 | 41.04 | 1,104,763 | -0.03(-0.07%) |
Nov 20, 2015 | 41.41 | 41.86 | 40.86 | 41.07 | 1,773,574 | +0.05(+0.12%) |
Nov 19, 2015 | 42.16 | 42.62 | 40.98 | 41.02 | 1,602,497 | -1.36(-3.21%) |
Nov 18, 2015 | 40.67 | 42.43 | 40.38 | 42.38 | 2,903,201 | +2.01(+4.98%) |
Nov 17, 2015 | 42.28 | 42.34 | 40.22 | 40.37 | 2,197,291 | -1.71(-4.06%) |
Nov 16, 2015 | 41.39 | 42.40 | 41.25 | 42.08 | 1,662,490 | +0.62(+1.50%) |
Nov 13, 2015 | 42.40 | 42.77 | 41.31 | 41.46 | 1,579,232 | -0.96(-2.26%) |
Nov 12, 2015 | 43.41 | 43.48 | 42.40 | 42.42 | 1,932,894 | -1.40(-3.19%) |
Nov 11, 2015 | 45.54 | 45.62 | 43.73 | 43.82 | 1,680,970 | -1.44(-3.18%) |
Nov 10, 2015 | 46.46 | 46.81 | 45.13 | 45.26 | 1,366,660 | -1.50(-3.21%) |
Nov 09, 2015 | 45.70 | 46.99 | 45.46 | 46.76 | 2,901,961 | +0.86(+1.87%) |
Nov 06, 2015 | 45.72 | 46.35 | 44.15 | 45.90 | 5,617,435 | -2.01(-4.20%) |
Nov 05, 2015 | 48.06 | 48.70 | 47.50 | 47.91 | 3,493,079 | -0.30(-0.62%) |
Nov 04, 2015 | 49.77 | 50.51 | 48.14 | 48.21 | 2,533,176 | -1.50(-3.02%) |
Nov 03, 2015 | 48.94 | 49.83 | 48.46 | 49.71 | 2,334,759 | +0.87(+1.78%) |
Nov 02, 2015 | 49.68 | 49.87 | 48.25 | 48.84 | 6,059,285 | -1.01(-2.03%) |
Oct 30, 2015 | 49.99 | 50.57 | 49.76 | 49.85 | 1,208,480 | -0.22(-0.44%) |
Oct 29, 2015 | 50.68 | 50.84 | 49.86 | 50.07 | 1,335,655 | -0.70(-1.38%) |
Oct 28, 2015 | 50.42 | 50.86 | 49.57 | 50.77 | 1,705,738 | +0.77(+1.54%) |
Oct 27, 2015 | 50.50 | 51.03 | 49.87 | 50.00 | 1,548,327 | -0.57(-1.13%) |
Oct 26, 2015 | 51.49 | 51.60 | 50.56 | 50.57 | 1,393,236 | -1.00(-1.94%) |
Oct 23, 2015 | 52.48 | 52.54 | 51.38 | 51.57 | 1,064,099 | -0.52(-1.00%) |
Oct 22, 2015 | 51.01 | 52.30 | 50.66 | 52.09 | 1,236,323 | +1.09(+2.14%) |
Oct 21, 2015 | 52.28 | 52.64 | 50.98 | 51.00 | 980,318 | -1.06(-2.04%) |
Oct 20, 2015 | 52.38 | 52.93 | 51.91 | 52.06 | 894,339 | -0.54(-1.03%) |
Oct 19, 2015 | 53.09 | 53.52 | 52.35 | 52.60 | 1,118,903 | -0.91(-1.70%) |
Oct 16, 2015 | 51.99 | 53.72 | 51.88 | 53.51 | 1,092,991 | +1.57(+3.02%) |
Oct 15, 2015 | 52.12 | 52.50 | 51.34 | 51.94 | 1,097,348 | +0.18(+0.35%) |
Oct 14, 2015 | 53.17 | 53.19 | 51.55 | 51.76 | 1,190,067 | -0.89(-1.69%) |
Oct 13, 2015 | 53.07 | 54.01 | 52.62 | 52.65 | 1,330,920 | -0.79(-1.48%) |
Oct 12, 2015 | 54.35 | 54.46 | 53.35 | 53.44 | 747,532 | -0.68(-1.26%) |
Oct 09, 2015 | 52.49 | 54.39 | 52.25 | 54.12 | 1,506,281 | +1.95(+3.74%) |
Oct 08, 2015 | 51.56 | 52.36 | 51.25 | 52.17 | 1,071,204 | +0.26(+0.50%) |
Oct 07, 2015 | 51.99 | 52.21 | 51.18 | 51.91 | 1,940,642 | +0.33(+0.64%) |
Oct 06, 2015 | 53.33 | 54.32 | 51.41 | 51.58 | 2,012,065 | -1.76(-3.30%) |
Oct 05, 2015 | 52.93 | 54.08 | 52.38 | 53.34 | 6,435,840 | +1.18(+2.26%) |
Oct 02, 2015 | 49.96 | 52.17 | 49.90 | 52.16 | 2,602,468 | +1.71(+3.39%) |
Oct 01, 2015 | 51.60 | 51.73 | 49.60 | 50.45 | 3,002,490 | -1.15(-2.23%) |
Sep 30, 2015 | 52.37 | 52.66 | 51.19 | 51.60 | 1,826,780 | -0.25(-0.48%) |
Sep 29, 2015 | 52.16 | 52.54 | 51.54 | 51.85 | 1,216,207 | -0.32(-0.61%) |
Sep 28, 2015 | 53.56 | 53.78 | 51.91 | 52.17 | 1,393,311 | -1.53(-2.85%) |
Sep 25, 2015 | 54.13 | 55.05 | 53.53 | 53.70 | 1,215,942 | -0.06(-0.11%) |
Sep 24, 2015 | 54.56 | 54.73 | 53.65 | 53.76 | 1,275,472 | -1.05(-1.92%) |
Sep 23, 2015 | 55.83 | 55.83 | 54.56 | 54.81 | 2,556,931 | -1.06(-1.90%) |
Sep 22, 2015 | 57.14 | 57.94 | 55.67 | 55.87 | 1,796,508 | -1.89(-3.27%) |
Sep 21, 2015 | 58.48 | 59.10 | 57.61 | 57.76 | 738,979 | -0.28(-0.48%) |
Sep 18, 2015 | 58.15 | 58.93 | 57.92 | 58.04 | 1,475,728 | -0.82(-1.39%) |
Sep 17, 2015 | 58.11 | 59.74 | 57.63 | 58.86 | 1,332,569 | +0.81(+1.40%) |
Sep 16, 2015 | 57.87 | 58.35 | 57.09 | 58.05 | 1,346,124 | -0.06(-0.10%) |
Sep 15, 2015 | 57.47 | 58.30 | 56.97 | 58.11 | 1,335,417 | +0.66(+1.15%) |
Sep 14, 2015 | 58.34 | 58.35 | 57.30 | 57.45 | 711,512 | -0.93(-1.59%) |
Sep 11, 2015 | 57.88 | 58.52 | 57.65 | 58.38 | 841,800 | +0.40(+0.69%) |
Sep 10, 2015 | 58.00 | 58.91 | 56.85 | 57.98 | 867,083 | -0.34(-0.58%) |
Sep 09, 2015 | 59.35 | 60.30 | 58.17 | 58.32 | 1,028,006 | -1.03(-1.74%) |
Sep 08, 2015 | 58.80 | 59.53 | 58.18 | 59.35 | 925,334 | +1.08(+1.85%) |
Sep 04, 2015 | 58.98 | 58.27 | 58.27 | 58.27 | 1,021,000 | -0.53(-0.90%) |
Sep 03, 2015 | 59.45 | 59.84 | 58.62 | 58.80 | 1,222,382 | -0.44(-0.74%) |
Sep 02, 2015 | 59.58 | 59.58 | 58.15 | 59.24 | 1,037,985 | +0.29(+0.49%) |
Sep 01, 2015 | 59.98 | 60.34 | 58.53 | 58.95 | 1,408,637 | -1.91(-3.14%) |
Aug 31, 2015 | 61.84 | 62.43 | 60.58 | 60.86 | 938,653 | -1.33(-2.14%) |
Aug 28, 2015 | 61.93 | 62.55 | 61.80 | 62.19 | 836,548 | +0.23(+0.37%) |
Aug 27, 2015 | 61.38 | 62.31 | 60.88 | 61.96 | 1,119,447 | +1.48(+2.45%) |
Aug 26, 2015 | 60.50 | 61.04 | 58.80 | 60.48 | 1,905,182 | +0.97(+1.63%) |
Aug 25, 2015 | 61.74 | 61.74 | 59.42 | 59.51 | 1,467,126 | -0.62(-1.03%) |
Aug 24, 2015 | 55.00 | 60.82 | 53.48 | 60.13 | 2,375,430 | -0.36(-0.60%) |
Aug 21, 2015 | 62.25 | 62.41 | 60.47 | 60.49 | 1,790,901 | -2.33(-3.71%) |
Aug 20, 2015 | 63.94 | 64.24 | 62.78 | 62.82 | 1,404,905 | -1.33(-2.07%) |
Aug 19, 2015 | 63.71 | 66.78 | 63.45 | 64.15 | 3,285,670 | +0.50(+0.79%) |
Aug 18, 2015 | 65.99 | 65.99 | 63.02 | 63.65 | 4,571,193 | -4.73(-6.92%) |
Aug 17, 2015 | 68.27 | 68.68 | 67.53 | 68.38 | 1,230,106 | +0.06(+0.09%) |
Aug 14, 2015 | 67.89 | 68.58 | 67.27 | 68.32 | 714,174 | +0.84(+1.24%) |
Aug 13, 2015 | 66.89 | 68.16 | 66.83 | 67.48 | 608,043 | +0.40(+0.60%) |
Aug 12, 2015 | 66.81 | 67.30 | 65.50 | 67.08 | 1,716,647 | -0.43(-0.64%) |
Aug 11, 2015 | 68.29 | 68.75 | 67.15 | 67.51 | 1,003,067 | -1.47(-2.13%) |
Aug 10, 2015 | 68.58 | 69.50 | 68.22 | 68.98 | 766,882 | +1.16(+1.71%) |
Aug 07, 2015 | 69.38 | 69.44 | 66.50 | 67.82 | 1,161,150 | -1.78(-2.56%) |
Aug 06, 2015 | 70.22 | 70.55 | 69.26 | 69.60 | 876,138 | -0.55(-0.78%) |
Aug 05, 2015 | 68.65 | 70.65 | 68.65 | 70.15 | 955,371 | +1.50(+2.18%) |
Aug 04, 2015 | 67.78 | 69.08 | 67.69 | 68.65 | 643,044 | +0.97(+1.43%) |
Aug 03, 2015 | 68.06 | 68.57 | 66.67 | 67.68 | 754,127 | -0.30(-0.44%) |
Jul 31, 2015 | 68.40 | 68.58 | 67.86 | 67.98 | 563,995 | -0.10(-0.15%) |
Jul 30, 2015 | 67.26 | 68.44 | 66.63 | 68.08 | 716,654 | +0.49(+0.72%) |
Jul 29, 2015 | 67.15 | 67.93 | 67.00 | 67.59 | 816,648 | +0.45(+0.67%) |
Jul 28, 2015 | 67.67 | 67.67 | 66.41 | 67.14 | 1,127,050 | +0.13(+0.19%) |
Jul 27, 2015 | 67.32 | 67.83 | 66.25 | 67.01 | 456,675 | -0.88(-1.30%) |
Jul 24, 2015 | 68.63 | 69.09 | 67.35 | 67.89 | 506,598 | -0.22(-0.32%) |
Jul 23, 2015 | 68.35 | 69.09 | 67.67 | 68.11 | 428,899 | +0.08(+0.12%) |
Jul 22, 2015 | 67.58 | 68.74 | 67.48 | 68.03 | 412,500 | +0.22(+0.32%) |
Jul 21, 2015 | 68.65 | 69.44 | 67.26 | 67.81 | 864,491 | -1.14(-1.65%) |
Jul 20, 2015 | 69.09 | 69.23 | 68.67 | 68.95 | 524,470 | +0.09(+0.13%) |
Jul 17, 2015 | 68.43 | 68.98 | 68.27 | 68.86 | 416,055 | +0.06(+0.09%) |
Jul 16, 2015 | 68.82 | 69.53 | 68.65 | 68.80 | 618,127 | +0.49(+0.72%) |
Jul 15, 2015 | 68.55 | 68.80 | 68.04 | 68.31 | 670,667 | -0.04(-0.06%) |
Jul 14, 2015 | 67.99 | 68.42 | 67.65 | 68.35 | 850,114 | +0.20(+0.29%) |
Jul 13, 2015 | 67.53 | 68.32 | 67.53 | 68.15 | 904,331 | +0.93(+1.38%) |
Jul 10, 2015 | 67.14 | 67.38 | 66.80 | 67.22 | 607,763 | +0.62(+0.93%) |
Jul 09, 2015 | 68.37 | 68.40 | 66.51 | 66.60 | 1,050,462 | -0.87(-1.29%) |
Jul 08, 2015 | 67.71 | 67.89 | 67.09 | 67.47 | 872,560 | -0.52(-0.76%) |
Jul 07, 2015 | 67.42 | 68.12 | 66.72 | 67.98 | 904,884 | +0.89(+1.33%) |
Jul 06, 2015 | 66.43 | 67.47 | 66.34 | 67.09 | 1,404,374 | +0.00(+0.00%) |
Jul 02, 2015 | 67.35 | 67.09 | 67.09 | 67.09 | 832,900 | +0.11(+0.16%) |